Joe Holding Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.015	0.015	0.010	0.015	0.150	62,100
2022-09-05	0.020	0.020	0.015	0.015	0.150	160,280
2022-09-02	0.015	0.015	0.015	0.015	0.150	102,680
2022-09-01	0.015	0.015	0.015	0.015	0.150	40,000
2022-08-30	0.015	0.015	0.015	0.015	0.150	47,540
2022-08-29	0.020	0.020	0.020	0.020	0.200	1,500
2022-08-25	0.015	0.020	0.010	0.020	0.200	2,911,410
2022-08-22	0.020	0.020	0.015	0.015	0.150	11,510
2022-08-19	0.015	0.015	0.015	0.015	0.150	80,000
2022-08-17	0.020	0.020	0.020	0.020	0.200	2,500
2022-08-16	0.020	0.020	0.015	0.020	0.200	30,450
2022-08-15	0.020	0.020	0.015	0.015	0.150	9,110
2022-08-12	0.020	0.020	0.015	0.020	0.200	96,900
2022-08-11	0.020	0.020	0.015	0.020	0.200	59,010
2022-08-10	0.020	0.020	0.015	0.020	0.200	32,800
2022-08-09	0.020	0.020	0.015	0.020	0.200	108,090
2022-08-08	0.020	0.025	0.020	0.020	0.200	196,110
2022-08-05	0.025	0.025	0.020	0.020	0.200	582,020
2022-08-04	0.025	0.025	0.020	0.025	0.250	23,050
2022-08-03	0.020	0.025	0.020	0.025	0.250	160,850
2022-08-02	0.020	0.020	0.020	0.020	0.200	305,600
2022-08-01	0.020	0.020	0.020	0.020	0.200	60,000
2022-07-29	0.020	0.020	0.020	0.020	0.200	24,500
2022-07-27	0.020	0.025	0.020	0.025	0.250	174,570
2022-07-26	0.020	0.020	0.020	0.020	0.200	2,000
2022-07-25	0.020	0.020	0.020	0.020	0.200	25,000
2022-07-22	0.020	0.020	0.020	0.020	0.200	100,000
2022-07-21	0.020	0.020	0.020	0.020	0.200	25,720
2022-07-20	0.025	0.025	0.020	0.020	0.200	15,000
2022-07-19	0.025	0.025	0.020	0.020	0.200	192,100
2022-07-18	0.025	0.025	0.020	0.020	0.200	252,490
2022-07-15	0.025	0.025	0.020	0.020	0.200	116,100
2022-07-14	0.020	0.025	0.015	0.025	0.250	2,595,130
2022-07-13	0.020	0.020	0.020	0.020	0.200	31,120
2022-07-08	0.025	0.025	0.020	0.025	0.250	54,100
2022-07-07	0.020	0.020	0.020	0.020	0.200	2,000
2022-07-06	0.025	0.025	0.020	0.020	0.200	10,800
2022-07-05	0.020	0.020	0.020	0.020	0.200	18,220
2022-07-04	0.025	0.025	0.020	0.025	0.250	37,200
2022-07-01	0.020	0.025	0.020	0.025	0.250	23,030
2022-06-30	0.025	0.025	0.025	0.025	0.250	5,300
2022-06-29	0.025	0.025	0.025	0.025	0.250	68,000
2022-06-28	0.020	0.025	0.020	0.025	0.250	7,370
2022-06-27	0.025	0.025	0.025	0.025	0.250	140,000
2022-06-24	0.025	0.025	0.025	0.025	0.250	366,000
2022-06-23	0.025	0.025	0.025	0.025	0.250	3,191,070
2022-06-20	0.025	0.030	0.025	0.030	0.300	9,000
2022-06-17	0.030	0.030	0.025	0.030	0.300	67,650
2022-06-16	0.030	0.030	0.030	0.030	0.300	71,200
2022-06-15	0.030	0.030	0.030	0.030	0.300	615,550
2022-06-14	0.030	0.030	0.030	0.030	0.300	248,070
2022-06-13	0.030	0.030	0.025	0.030	0.300	504,710
2022-06-10	0.035	0.035	0.025	0.030	0.300	1,983,190
2022-06-09	0.030	0.035	0.030	0.035	0.350	110,010
2022-06-07	0.030	0.035	0.030	0.035	0.350	810
2022-06-03	0.035	0.035	0.030	0.030	0.300	11,000
2022-06-01	0.035	0.035	0.030	0.030	0.300	161,280
2022-05-31	0.035	0.035	0.035	0.035	0.350	5,000
2022-05-30	0.035	0.035	0.035	0.035	0.350	15,100
2022-05-27	0.035	0.040	0.030	0.035	0.350	1,413,990

← NewerPage 17 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.